日清食品ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 7,100 | 7,120 | 6,980 | 7,020 | -110 | -1.5% | 305,400 |
| 2017/07/21 | 7,150 | 7,170 | 7,110 | 7,130 | -60 | -0.8% | 124,200 |
| 2017/07/20 | 7,170 | 7,200 | 7,130 | 7,190 | +70 | +1% | 178,800 |
| 2017/07/19 | 7,080 | 7,190 | 7,070 | 7,120 | +10 | +0.1% | 165,400 |
| 2017/07/18 | 7,160 | 7,160 | 7,070 | 7,110 | -60 | -0.8% | 236,300 |
| 2017/07/14 | 7,100 | 7,210 | 7,090 | 7,170 | +110 | +1.6% | 311,500 |
| 2017/07/13 | 7,050 | 7,080 | 7,040 | 7,060 | +50 | +0.7% | 135,300 |
| 2017/07/12 | 7,020 | 7,050 | 7,000 | 7,010 | +20 | +0.3% | 199,700 |
| 2017/07/11 | 6,950 | 7,010 | 6,930 | 6,990 | +40 | +0.6% | 141,000 |
| 2017/07/10 | 6,960 | 7,000 | 6,940 | 6,950 | +20 | +0.3% | 125,500 |
| 2017/07/07 | 6,930 | 6,990 | 6,920 | 6,930 | -50 | -0.7% | 158,400 |
| 2017/07/06 | 6,910 | 7,000 | 6,890 | 6,980 | +50 | +0.7% | 187,600 |
| 2017/07/05 | 6,910 | 6,950 | 6,820 | 6,930 | -10 | -0.1% | 252,200 |
| 2017/07/04 | 7,020 | 7,020 | 6,920 | 6,940 | -30 | -0.4% | 174,800 |
| 2017/07/03 | 7,020 | 7,070 | 6,960 | 6,970 | -50 | -0.7% | 180,200 |
| 2017/06/30 | 7,040 | 7,040 | 6,980 | 7,020 | -60 | -0.8% | 219,100 |
| 2017/06/29 | 7,100 | 7,120 | 7,020 | 7,080 | -10 | -0.1% | 213,000 |
| 2017/06/28 | 7,110 | 7,170 | 7,070 | 7,090 | -50 | -0.7% | 125,600 |
| 2017/06/27 | 7,130 | 7,170 | 7,130 | 7,140 | +20 | +0.3% | 169,200 |
| 2017/06/26 | 7,080 | 7,140 | 7,060 | 7,120 | +10 | +0.1% | 158,800 |
| 2017/06/23 | 7,190 | 7,190 | 7,110 | 7,110 | -120 | -1.7% | 221,100 |
| 2017/06/22 | 7,310 | 7,310 | 7,210 | 7,230 | -70 | -1% | 224,500 |
| 2017/06/21 | 7,300 | 7,320 | 7,280 | 7,300 | ±0 | ±0% | 210,000 |
| 2017/06/20 | 7,300 | 7,340 | 7,270 | 7,300 | +40 | +0.6% | 259,800 |
| 2017/06/19 | 7,250 | 7,290 | 7,230 | 7,260 | +50 | +0.7% | 141,700 |
| 2017/06/16 | 7,190 | 7,250 | 7,150 | 7,210 | +40 | +0.6% | 465,900 |
| 2017/06/15 | 7,140 | 7,240 | 7,130 | 7,170 | +10 | +0.1% | 286,400 |
| 2017/06/14 | 7,150 | 7,210 | 7,130 | 7,160 | -30 | -0.4% | 255,000 |
| 2017/06/13 | 7,190 | 7,240 | 7,130 | 7,190 | -30 | -0.4% | 268,500 |
| 2017/06/12 | 7,230 | 7,270 | 7,170 | 7,220 | +40 | +0.6% | 191,000 |
| 2017/06/09 | 7,240 | 7,260 | 7,160 | 7,180 | -60 | -0.8% | 314,000 |
| 2017/06/08 | 7,280 | 7,300 | 7,230 | 7,240 | -80 | -1.1% | 368,000 |
| 2017/06/07 | 7,300 | 7,350 | 7,270 | 7,320 | -30 | -0.4% | 265,900 |
| 2017/06/06 | 7,360 | 7,390 | 7,330 | 7,350 | +80 | +1.1% | 412,800 |
| 2017/06/05 | 7,140 | 7,280 | 7,120 | 7,270 | +70 | +1% | 267,900 |
| 2017/06/02 | 7,200 | 7,240 | 7,110 | 7,200 | +50 | +0.7% | 469,800 |
| 2017/06/01 | 6,980 | 7,150 | 6,970 | 7,150 | +160 | +2.3% | 233,800 |
| 2017/05/31 | 6,950 | 7,000 | 6,940 | 6,990 | +20 | +0.3% | 290,000 |
| 2017/05/30 | 7,000 | 7,020 | 6,950 | 6,970 | ±0 | ±0% | 266,500 |
| 2017/05/29 | 6,940 | 6,990 | 6,920 | 6,970 | +70 | +1% | 167,700 |
| 2017/05/26 | 6,870 | 6,920 | 6,840 | 6,900 | +10 | +0.1% | 188,700 |
| 2017/05/25 | 6,860 | 6,910 | 6,860 | 6,890 | +50 | +0.7% | 210,400 |
| 2017/05/24 | 6,920 | 6,930 | 6,790 | 6,840 | -40 | -0.6% | 255,600 |
| 2017/05/23 | 6,810 | 6,920 | 6,810 | 6,880 | +80 | +1.2% | 298,600 |
| 2017/05/22 | 6,740 | 6,830 | 6,710 | 6,800 | +50 | +0.7% | 353,700 |
| 2017/05/19 | 6,660 | 6,750 | 6,660 | 6,750 | +70 | +1% | 428,800 |
| 2017/05/18 | 6,610 | 6,680 | 6,600 | 6,680 | +40 | +0.6% | 285,500 |
| 2017/05/17 | 6,560 | 6,650 | 6,560 | 6,640 | +60 | +0.9% | 290,900 |
| 2017/05/16 | 6,600 | 6,630 | 6,580 | 6,580 | ±0 | ±0% | 332,400 |
| 2017/05/15 | 6,330 | 6,580 | 6,220 | 6,580 | +100 | +1.5% | 483,600 |
1901～
1950
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「日清食ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清食ＨＤ | 329,400円 | +7.1% | +4.0% | 2.13% | 17.76倍 | 1.99倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| ヤクルト | 298,300円 | +1.8% | +2.8% | 2.15% | 17.24倍 | 1.49倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 359,700円 | +4.8% | +9.8% | 2.78% | 19.49倍 | 1.33倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 338,800円 | +2.5% | +3.9% | 1.48% | 18.09倍 | 1.62倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 801,900円 | +0.2% | +72.8% | 0.75% | 56.81倍 | 3.19倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
